Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Applied Dna Scns
(NQ:
APDN
)
0.4991
-0.0248 (-4.73%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2021
6.490
6.920
6.420
6.790
73,049
+0.20(+3.03%)
Jun 29, 2021
7.070
7.070
6.570
6.590
117,862
-0.50(-7.05%)
Jun 28, 2021
7.000
7.190
6.840
7.090
70,878
+0.08(+1.14%)
Jun 25, 2021
7.000
7.500
6.905
7.010
279,313
+0.09(+1.30%)
Jun 24, 2021
6.830
6.950
6.660
6.920
201,251
+0.10(+1.47%)
Jun 23, 2021
6.740
6.829
6.634
6.820
37,135
+0.06(+0.89%)
Jun 22, 2021
6.730
6.785
6.590
6.760
54,828
-0.04(-0.59%)
Jun 21, 2021
6.700
6.800
6.510
6.800
61,877
+0.07(+1.04%)
Jun 18, 2021
6.610
6.740
6.520
6.730
84,076
+0.09(+1.36%)
Jun 17, 2021
6.600
6.750
6.510
6.640
83,442
-0.15(-2.21%)
Jun 16, 2021
6.680
6.790
6.570
6.790
60,816
+0.13(+1.95%)
Jun 15, 2021
6.780
6.800
6.530
6.660
59,691
-0.08(-1.19%)
Jun 14, 2021
6.660
6.790
6.553
6.740
102,546
+0.06(+0.90%)
Jun 11, 2021
6.580
6.680
6.420
6.680
84,794
+0.09(+1.37%)
Jun 10, 2021
6.450
6.650
6.275
6.590
101,717
+0.15(+2.33%)
Jun 09, 2021
6.370
6.470
6.210
6.440
146,846
+0.06(+0.94%)
Jun 08, 2021
6.270
6.380
5.970
6.380
163,523
+0.11(+1.75%)
Jun 07, 2021
6.000
6.280
5.820
6.270
706,102
+0.47(+8.10%)
Jun 04, 2021
5.880
5.900
5.770
5.800
78,704
-0.07(-1.19%)
Jun 03, 2021
5.810
6.030
5.673
5.870
190,089
-0.07(-1.18%)
Jun 02, 2021
5.800
5.980
5.760
5.940
159,506
+0.16(+2.77%)
Jun 01, 2021
5.800
5.900
5.710
5.780
107,733
-0.01(-0.17%)
May 28, 2021
5.970
6.000
5.780
5.790
130,137
-0.21(-3.50%)
May 27, 2021
5.990
6.100
5.940
6.000
133,689
-0.04(-0.66%)
May 26, 2021
5.980
6.230
5.790
6.040
588,772
+0.25(+4.32%)
May 25, 2021
5.700
5.820
5.650
5.790
107,597
+0.04(+0.70%)
May 24, 2021
5.950
5.950
5.710
5.750
140,086
-0.26(-4.33%)
May 21, 2021
6.000
6.070
5.870
6.010
126,791
-0.05(-0.83%)
May 20, 2021
5.940
6.200
5.905
6.060
79,055
+0.08(+1.34%)
May 19, 2021
6.100
6.150
5.910
5.980
160,377
-0.24(-3.86%)
May 18, 2021
6.300
6.540
6.180
6.220
380,857
-0.13(-2.05%)
May 17, 2021
6.130
6.370
6.095
6.350
142,158
+0.17(+2.75%)
May 14, 2021
5.910
6.300
5.710
6.180
318,818
+0.25(+4.22%)
May 13, 2021
6.300
6.430
5.920
5.930
302,226
-0.37(-5.87%)
May 12, 2021
6.500
7.500
6.000
6.300
1,866,209
-0.37(-5.55%)
May 11, 2021
5.600
7.720
5.600
6.670
13,451,790
+0.86(+14.80%)
May 10, 2021
5.940
6.090
5.760
5.810
86,091
-0.04(-0.68%)
May 07, 2021
5.920
6.038
5.790
5.850
45,202
-0.04(-0.68%)
May 06, 2021
6.360
6.360
5.700
5.890
314,759
-0.31(-5.00%)
May 05, 2021
6.530
6.775
6.075
6.200
436,088
+0.17(+2.82%)
May 04, 2021
6.130
6.230
5.890
6.030
149,209
-0.25(-3.98%)
May 03, 2021
6.880
6.920
6.250
6.280
169,949
-0.59(-8.59%)
Apr 30, 2021
6.830
7.020
6.775
6.870
65,900
-0.07(-1.01%)
Apr 29, 2021
7.000
7.090
6.730
6.940
53,900
-0.04(-0.57%)
Apr 28, 2021
6.890
6.980
6.730
6.980
65,139
+0.11(+1.60%)
Apr 27, 2021
6.980
7.000
6.700
6.870
61,832
-0.02(-0.29%)
Apr 26, 2021
6.760
6.960
6.720
6.890
101,474
+0.13(+1.92%)
Apr 23, 2021
6.590
6.904
6.468
6.760
96,500
+0.17(+2.58%)
Apr 22, 2021
6.460
6.740
6.420
6.590
120,171
+0.01(+0.15%)
Apr 21, 2021
6.170
6.580
6.000
6.580
271,532
+0.59(+9.85%)
Apr 20, 2021
5.970
6.100
5.850
5.990
94,516
+0.07(+1.18%)
Apr 19, 2021
6.220
6.400
5.900
5.920
233,976
-0.38(-6.03%)
Apr 16, 2021
6.440
6.490
6.220
6.300
123,400
-0.22(-3.37%)
Apr 15, 2021
6.670
6.780
6.340
6.520
164,028
-0.09(-1.36%)
Apr 14, 2021
6.880
6.940
6.540
6.610
205,147
-0.28(-4.06%)
Apr 13, 2021
6.640
6.930
6.420
6.890
290,156
+0.26(+3.92%)
Apr 12, 2021
7.070
7.810
6.550
6.630
2,123,074
-0.47(-6.62%)
Apr 09, 2021
7.250
7.370
7.080
7.100
169,400
-0.30(-4.05%)
Apr 08, 2021
7.840
8.250
7.320
7.400
704,999
-0.83(-10.09%)
Apr 07, 2021
8.150
9.960
7.900
8.230
9,320,902
+0.96(+13.20%)
Apr 06, 2021
7.290
7.370
7.060
7.270
139,812
-0.12(-1.62%)
Apr 05, 2021
7.360
7.550
6.900
7.390
509,650
-0.21(-2.76%)
Apr 01, 2021
7.200
7.600
7.070
7.600
190,400
+0.41(+5.70%)
Mar 31, 2021
7.130
7.280
7.000
7.190
96,026
+0.09(+1.27%)
Mar 30, 2021
7.140
7.310
7.010
7.100
113,392
+0.02(+0.28%)
Mar 29, 2021
7.720
7.890
7.000
7.080
184,534
-0.70(-9.00%)
Mar 26, 2021
8.020
8.080
7.590
7.780
107,300
-0.20(-2.51%)
Mar 25, 2021
7.520
8.000
7.260
7.980
323,807
+0.30(+3.91%)
Mar 24, 2021
8.100
8.310
7.620
7.680
123,092
-0.32(-4.00%)
Mar 23, 2021
8.620
8.720
8.000
8.000
94,773
-0.63(-7.30%)
Mar 22, 2021
8.770
8.850
8.590
8.630
85,336
-0.14(-1.60%)
Mar 19, 2021
8.310
8.900
8.310
8.770
120,400
+0.46(+5.54%)
Mar 18, 2021
8.580
8.790
8.310
8.310
155,369
-0.28(-3.26%)
Mar 17, 2021
8.310
8.800
8.150
8.590
118,254
+0.24(+2.87%)
Mar 16, 2021
8.920
8.960
8.320
8.350
210,314
-0.62(-6.91%)
Mar 15, 2021
9.280
9.280
8.810
8.970
287,372
-0.29(-3.13%)
Mar 12, 2021
8.990
9.280
8.670
9.260
218,900
+0.14(+1.54%)
Mar 11, 2021
8.950
9.350
8.750
9.120
312,961
+0.42(+4.83%)
Mar 10, 2021
8.720
8.740
8.360
8.700
163,132
+0.16(+1.87%)
Mar 09, 2021
8.000
8.550
7.860
8.540
569,011
+0.72(+9.21%)
Mar 08, 2021
8.080
8.500
7.810
7.820
209,481
-0.11(-1.39%)
Mar 05, 2021
7.790
7.950
6.880
7.930
296,100
+0.29(+3.80%)
Mar 04, 2021
8.730
8.730
6.850
7.640
869,188
-1.14(-12.98%)
Mar 03, 2021
9.100
9.100
8.470
8.780
524,055
+0.29(+3.42%)
Mar 02, 2021
8.780
9.130
8.420
8.490
935,848
-0.17(-1.96%)
Mar 01, 2021
9.020
9.130
8.550
8.660
251,689
-0.29(-3.24%)
Feb 26, 2021
9.370
9.650
8.860
8.950
491,800
-0.74(-7.64%)
Feb 25, 2021
9.190
10.26
9.020
9.690
1,297,503
+0.43(+4.64%)
Feb 24, 2021
9.380
9.820
9.130
9.260
381,139
-0.04(-0.43%)
Feb 23, 2021
9.700
9.710
7.960
9.300
831,893
-0.46(-4.71%)
Feb 22, 2021
10.79
11.04
9.750
9.760
624,780
-1.38(-12.39%)
Feb 19, 2021
11.01
11.34
10.86
11.14
390,900
+0.39(+3.63%)
Feb 18, 2021
11.04
11.21
10.59
10.75
541,367
-0.48(-4.27%)
Feb 17, 2021
11.01
11.69
11.00
11.23
663,918
+0.17(+1.54%)
Feb 16, 2021
11.86
11.99
11.06
11.06
618,050
-0.81(-6.82%)
Feb 12, 2021
10.90
12.47
10.60
11.87
1,487,100
-0.70(-5.57%)
Feb 11, 2021
12.20
13.64
11.34
12.57
3,313,977
+0.34(+2.78%)
Feb 10, 2021
10.94
12.97
10.20
12.23
4,083,241
+1.93(+18.74%)
Feb 09, 2021
10.79
10.80
10.20
10.30
764,303
-0.57(-5.24%)
Feb 08, 2021
11.00
11.17
10.44
10.87
470,020
+0.05(+0.46%)
Feb 05, 2021
11.10
11.10
10.46
10.82
472,900
-0.09(-0.82%)
Feb 04, 2021
11.03
11.38
10.81
10.91
509,006
-0.11(-1.00%)
Feb 03, 2021
11.21
11.60
10.70
11.02
700,150
-0.08(-0.72%)
Feb 02, 2021
12.15
12.28
10.95
11.10
978,194
-0.82(-6.88%)
Feb 01, 2021
11.44
12.83
11.40
11.92
1,874,739
+0.78(+7.00%)
Jan 29, 2021
9.820
11.50
9.800
11.14
1,347,300
+1.29(+13.10%)
Jan 28, 2021
10.47
10.68
9.700
9.850
834,552
-1.02(-9.38%)
Jan 27, 2021
10.70
11.81
10.06
10.87
1,721,242
-0.23(-2.07%)
Jan 26, 2021
9.890
11.42
9.700
11.10
2,162,284
+1.45(+15.03%)
Jan 25, 2021
10.45
10.65
9.500
9.650
933,714
-0.81(-7.74%)
Jan 22, 2021
10.16
10.66
10.11
10.46
713,900
+0.05(+0.48%)
Jan 21, 2021
10.00
10.88
9.800
10.41
1,144,874
-0.60(-5.45%)
Jan 20, 2021
11.12
11.33
10.40
11.01
1,118,633
-0.19(-1.70%)
Jan 19, 2021
11.24
11.69
10.31
11.20
2,525,242
+0.20(+1.82%)
Jan 15, 2021
9.920
12.87
9.130
11.00
11,729,700
+2.09(+23.46%)
Jan 14, 2021
9.130
9.370
8.800
8.910
1,302,269
-0.05(-0.56%)
Jan 13, 2021
9.050
9.400
8.700
8.960
1,302,587
-0.29(-3.14%)
Jan 12, 2021
8.830
9.700
8.380
9.250
3,695,205
+0.41(+4.64%)
Jan 11, 2021
9.290
9.670
8.480
8.840
6,188,396
-2.80(-24.05%)
Jan 08, 2021
5.710
12.35
5.560
11.64
22,046,202
+5.96(+104.93%)
Jan 07, 2021
5.690
5.740
5.550
5.680
161,137
+0.18(+3.27%)
Jan 06, 2021
5.400
5.690
5.340
5.500
499,148
+0.06(+1.10%)
Jan 05, 2021
5.340
5.490
5.240
5.440
216,574
+0.12(+2.26%)
Jan 04, 2021
5.220
5.370
5.080
5.320
183,797
+0.22(+4.31%)
Dec 31, 2020
5.100
5.100
5.100
152,128
-0.19(-3.59%)
Dec 30, 2020
5.260
5.310
5.160
5.290
152,128
+0.02(+0.38%)
Dec 29, 2020
5.350
5.590
5.110
5.270
702,362
+0.11(+2.13%)
Dec 28, 2020
5.350
5.390
5.130
5.160
203,535
-0.26(-4.80%)
Dec 24, 2020
5.560
5.560
5.300
5.420
102,100
-0.11(-1.99%)
Dec 23, 2020
5.520
5.590
5.380
5.530
156,709
-0.03(-0.54%)
Dec 22, 2020
5.450
5.650
5.300
5.560
266,813
+0.06(+1.09%)
Dec 21, 2020
5.100
5.550
4.950
5.500
344,347
+0.34(+6.59%)
Dec 18, 2020
5.150
5.380
5.100
5.160
952,300
-1.08(-17.31%)
Dec 17, 2020
6.000
6.400
5.830
6.240
1,484,504
+0.39(+6.67%)
Dec 16, 2020
5.930
5.950
5.680
5.850
420,096
+0.01(+0.17%)
Dec 15, 2020
6.200
6.200
5.830
5.840
412,135
-0.31(-5.04%)
Dec 14, 2020
6.350
6.420
6.070
6.150
215,014
-0.20(-3.15%)
Dec 11, 2020
6.400
6.570
6.210
6.350
374,900
-0.11(-1.70%)
Dec 10, 2020
6.570
6.680
6.310
6.460
317,068
-0.11(-1.67%)
Dec 09, 2020
6.760
6.980
6.520
6.570
753,460
-0.23(-3.38%)
Dec 08, 2020
6.940
6.960
6.700
6.800
542,261
-0.07(-1.02%)
Dec 07, 2020
7.250
7.270
6.840
6.870
805,109
-0.29(-4.05%)
Dec 04, 2020
6.960
7.260
6.910
7.160
500,700
+0.15(+2.14%)
Dec 03, 2020
7.360
7.360
6.930
7.010
210,943
-0.35(-4.76%)
Dec 02, 2020
7.300
7.380
6.940
7.360
592,820
+0.18(+2.51%)
Dec 01, 2020
7.470
7.470
6.960
7.180
279,386
-0.34(-4.52%)
Nov 30, 2020
7.200
7.700
6.950
7.520
1,063,743
+0.34(+4.74%)
Nov 27, 2020
6.790
7.230
6.600
7.180
271,700
+0.45(+6.69%)
Nov 25, 2020
6.810
6.860
6.500
6.730
150,400
-0.06(-0.88%)
Nov 24, 2020
6.970
7.230
6.710
6.790
288,911
-0.13(-1.88%)
Nov 23, 2020
7.030
7.030
6.850
6.920
110,193
-0.13(-1.84%)
Nov 20, 2020
6.970
7.150
6.865
7.050
113,700
+0.01(+0.14%)
Nov 19, 2020
7.100
7.100
6.880
7.040
46,850
-0.02(-0.28%)
Nov 18, 2020
7.100
7.263
6.910
7.060
105,174
+0.01(+0.14%)
Nov 17, 2020
7.250
7.250
6.780
7.050
205,590
-0.18(-2.49%)
Nov 16, 2020
6.800
7.290
6.800
7.230
318,623
+0.47(+6.95%)
Nov 13, 2020
6.950
6.969
6.700
6.760
77,900
-0.13(-1.89%)
Nov 12, 2020
6.930
7.120
6.620
6.890
160,781
+0.05(+0.73%)
Nov 11, 2020
6.600
6.870
6.450
6.840
88,845
+0.27(+4.11%)
Nov 10, 2020
6.640
6.760
6.410
6.570
133,554
-0.05(-0.76%)
Nov 09, 2020
7.300
7.300
6.600
6.620
254,211
-0.57(-7.93%)
Nov 06, 2020
7.060
7.600
7.060
7.190
217,200
+0.09(+1.27%)
Nov 05, 2020
7.230
7.320
7.010
7.100
85,589
-0.22(-3.01%)
Nov 04, 2020
6.950
7.450
6.700
7.320
185,032
+0.35(+5.02%)
Nov 03, 2020
7.060
7.166
6.760
6.970
195,635
-0.03(-0.43%)
Nov 02, 2020
8.180
8.300
6.910
7.000
302,619
-0.71(-9.21%)
Oct 30, 2020
6.800
7.980
6.600
7.710
396,100
+0.86(+12.55%)
Oct 29, 2020
6.860
6.930
6.790
6.850
15,095
-0.05(-0.72%)
Oct 28, 2020
7.030
7.080
6.550
6.900
92,677
-0.24(-3.36%)
Oct 27, 2020
7.550
7.610
7.010
7.140
110,016
-0.49(-6.42%)
Oct 26, 2020
7.600
7.670
7.300
7.630
124,810
-0.07(-0.91%)
Oct 23, 2020
7.800
7.850
7.540
7.700
82,800
-0.11(-1.41%)
Oct 22, 2020
7.750
7.900
7.750
7.810
75,596
+0.06(+0.77%)
Oct 21, 2020
7.980
7.980
7.660
7.750
35,640
-0.18(-2.27%)
Oct 20, 2020
7.530
8.040
7.500
7.930
92,908
+0.39(+5.17%)
Oct 19, 2020
7.660
7.800
7.530
7.540
51,478
-0.16(-2.08%)
Oct 16, 2020
7.860
7.950
7.640
7.700
96,600
-0.20(-2.53%)
Oct 15, 2020
7.980
8.100
7.830
7.900
95,699
-0.22(-2.71%)
Oct 14, 2020
8.160
8.209
8.020
8.120
184,713
-0.04(-0.49%)
Oct 13, 2020
8.050
8.410
7.910
8.160
375,287
+0.17(+2.13%)
Oct 12, 2020
7.850
8.190
7.660
7.990
248,269
+0.35(+4.58%)
Oct 09, 2020
7.620
7.710
7.570
7.640
58,900
-0.02(-0.26%)
Oct 08, 2020
7.650
7.716
7.540
7.660
54,939
+0.12(+1.59%)
Oct 07, 2020
7.700
7.820
7.530
7.540
71,980
-0.17(-2.20%)
Oct 06, 2020
7.590
7.740
7.500
7.710
98,589
+0.21(+2.80%)
Oct 05, 2020
7.470
7.620
7.420
7.500
43,262
+0.10(+1.35%)
Oct 02, 2020
7.570
7.670
7.370
7.400
116,800
-0.20(-2.63%)
Oct 01, 2020
7.680
7.845
7.550
7.600
82,329
-0.13(-1.68%)
Sep 30, 2020
7.800
8.060
7.670
7.730
96,646
-0.07(-0.90%)
Sep 29, 2020
8.380
8.940
7.720
7.800
621,444
-0.54(-6.47%)
Sep 28, 2020
7.750
8.380
7.600
8.340
211,684
+0.69(+9.02%)
Sep 25, 2020
7.770
7.881
7.650
7.650
63,900
-0.19(-2.42%)
Sep 24, 2020
7.660
7.880
7.650
7.840
165,279
+0.07(+0.90%)
Sep 23, 2020
7.780
7.820
7.650
7.770
155,940
+0.03(+0.39%)
Sep 22, 2020
7.730
7.790
7.500
7.740
80,908
+0.00(+0.00%)
Sep 21, 2020
7.690
7.840
7.410
7.740
141,514
-0.02(-0.26%)
Sep 18, 2020
8.250
8.390
7.410
7.760
248,700
-0.48(-5.83%)
Sep 17, 2020
8.280
8.400
8.140
8.240
113,987
-0.17(-2.02%)
Sep 16, 2020
8.150
8.430
8.030
8.410
280,571
+0.25(+3.06%)
Sep 15, 2020
8.150
8.250
8.080
8.160
75,074
+0.04(+0.49%)
Sep 14, 2020
8.060
8.290
8.060
8.120
84,128
+0.00(+0.00%)
Sep 11, 2020
8.110
8.160
7.890
8.120
146,700
+0.01(+0.12%)
Sep 10, 2020
8.060
8.390
8.010
8.110
131,869
+0.06(+0.75%)
Sep 09, 2020
8.000
8.170
7.730
8.050
357,343
-0.07(-0.86%)
Sep 08, 2020
7.520
8.320
7.300
8.120
348,920
+0.47(+6.14%)
Sep 04, 2020
7.370
7.650
7.100
7.650
216,600
+0.12(+1.59%)
Sep 03, 2020
7.190
7.680
6.940
7.530
238,774
+0.23(+3.15%)
Sep 02, 2020
7.380
7.510
7.160
7.300
204,645
-0.09(-1.22%)
Sep 01, 2020
7.290
7.480
7.160
7.390
186,775
+0.06(+0.82%)
Aug 31, 2020
7.550
7.550
7.210
7.330
208,598
-0.31(-4.06%)
Aug 28, 2020
7.610
7.840
7.350
7.640
257,900
+0.29(+3.95%)
Aug 27, 2020
8.390
8.580
7.080
7.350
1,085,516
-1.26(-14.63%)
Aug 26, 2020
8.850
8.950
8.500
8.610
198,088
-0.24(-2.71%)
Aug 25, 2020
8.860
9.080
8.750
8.850
376,865
-0.15(-1.67%)
Aug 24, 2020
9.140
9.400
8.730
9.000
542,374
-0.30(-3.23%)
Aug 21, 2020
9.110
9.450
8.890
9.300
317,000
+0.05(+0.54%)
Aug 20, 2020
9.610
9.610
9.080
9.250
340,960
-0.26(-2.73%)
Aug 19, 2020
9.360
9.600
9.270
9.510
323,304
+0.09(+0.96%)
Aug 18, 2020
9.440
9.730
9.160
9.420
429,301
-0.06(-0.63%)
Aug 17, 2020
9.310
9.680
9.200
9.480
611,764
+0.19(+2.05%)
Aug 14, 2020
9.050
9.330
8.870
9.290
480,400
+0.20(+2.20%)
Aug 13, 2020
8.850
9.220
8.650
9.090
354,856
+0.25(+2.83%)
Aug 12, 2020
9.840
10.11
8.800
8.840
809,762
-0.98(-9.98%)
Aug 11, 2020
9.850
10.23
9.710
9.820
612,771
-0.02(-0.20%)
Aug 10, 2020
9.880
10.38
9.710
9.840
423,191
-0.16(-1.60%)
Aug 07, 2020
9.840
10.24
9.610
10.00
646,100
-0.97(-8.84%)
Aug 06, 2020
10.64
10.99
10.57
10.97
697,913
+0.37(+3.49%)
Aug 05, 2020
10.86
11.01
10.48
10.60
613,029
-0.27(-2.48%)
Aug 04, 2020
9.670
11.20
9.630
10.87
1,102,207
+1.18(+12.18%)
Aug 03, 2020
9.800
10.16
9.440
9.690
868,110
-0.31(-3.10%)
Jul 31, 2020
13.05
13.08
9.300
10.00
18,595,800
+1.29(+14.81%)
Jul 30, 2020
8.800
9.030
8.440
8.710
338,602
-0.16(-1.80%)
Jul 29, 2020
9.010
9.420
8.700
8.870
808,639
-0.23(-2.53%)
Jul 28, 2020
9.200
9.450
8.870
9.100
518,271
-0.15(-1.62%)
Jul 27, 2020
9.850
9.990
9.170
9.250
394,652
-0.48(-4.93%)
Jul 24, 2020
10.00
10.02
9.550
9.730
344,400
-0.46(-4.51%)
Jul 23, 2020
10.80
11.06
10.10
10.19
607,345
-0.67(-6.17%)
Jul 22, 2020
10.90
11.40
10.70
10.86
662,232
-0.36(-3.21%)
Jul 21, 2020
10.65
11.71
10.26
11.22
1,954,187
+0.65(+6.15%)
Jul 20, 2020
10.10
11.18
9.950
10.57
1,623,709
-0.16(-1.49%)
Jul 17, 2020
13.05
14.84
10.07
10.73
22,577,900
+1.74(+19.35%)
Jul 16, 2020
8.000
9.830
7.770
8.990
4,118,639
+0.96(+11.96%)
Jul 15, 2020
7.880
8.100
7.610
8.030
404,527
+0.22(+2.82%)
Jul 14, 2020
7.780
7.890
7.510
7.810
295,776
+0.03(+0.39%)
Jul 13, 2020
8.070
8.110
7.720
7.780
409,001
-0.33(-4.07%)
Jul 10, 2020
8.070
8.220
7.900
8.110
337,600
-0.03(-0.37%)
Jul 09, 2020
8.600
8.710
7.820
8.140
1,317,494
+0.12(+1.50%)
Jul 08, 2020
8.080
8.150
7.500
8.020
426,461
-0.11(-1.35%)
Jul 07, 2020
8.070
8.240
7.960
8.130
291,321
-0.11(-1.33%)
Jul 06, 2020
8.250
8.460
7.950
8.240
382,091
-0.01(-0.12%)
Jul 02, 2020
8.830
8.830
7.900
8.250
1,017,000
+0.50(+6.45%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.